20.05.2019 09:03:11
OMX COPENHAGEN_GI
1410.83
DKK
15.7990
1.13%
16.05.2019 17:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.05.2019 1395.03 Volatilität in % -
Börse Letzter Handel 16.05.2019 / 17:04
Währung DKK Aktualisierungsstand 20.05.2019 / 09:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.23% 1454.5 1238.9
1 Woche -0.62% 1425.5 1385.2
1 Monat -2.05% 1454.5 1385.2
3 Monate 3.65% 1454.5 1348.9
6 Monate 9.79% 1454.5 1226.6
1 Jahr 1.06% 1454.5 1226.6
3 Jahre 20.46% 1454.5 1041.4
18.5
13
SMI
13.23
14.59
SMI
-8.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.5,"chartHeight":22.758183524049,"year":2017,"ID_NOTATION":"4469303"},"2018":{"performance":-8.13,"chartHeight":18.624951948709,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":13.23,"chartHeight":21.072719079102,"year":2019,"ID_NOTATION":"4469303"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 09:03:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 7530.00 - - - - - - 21 7475.00 7640.00 56 -1.05% 12.18%
A.P. Moller-Maersk B 7980.00 - - - - - - 37 7864.00 8130.00 35 -2.21% 10.47%
AGF B 0.30 - - - - - - 11740 0.28 0.30 12253 9.09% 12.78%
ALK-Abelló B 1440.00 - - - - - - 148 1427.00 1451.00 153 14.01% 50.16%
Aalborg Boldspilklub 250.40 - - - - - - 67 104.00 97.00 16 - -
Admiral Capital 2.16 - - - - - - 15575 2.08 2.14 4646 - 20.67%
Agat Ejendomme 4.50 - - - - - - 1802 4.10 4.40 3990 -1.32% -14.29%
Alm Brand 60.50 - - - - - - 322 60.00 61.10 63 -0.33% 21.36%
Ambu 124.85 - - - - - - 2336 122.40 126.80 2253 -29.28% -20.12%
Andersen & Martini B 53.50 - - - - - - 46 53.00 54.00 29 - -8.55%
Arkil Holding B 1530.00 - - - - - - 1 1540.00 1550.00 17 - 51.49%
Athena Investments 7.28 - - - - - - 1568 7.32 7.70 510 -5.45% 13.04%
Atlantic Petrol 8.15 - - - - - - 313 7.85 8.45 839 - 30.40%
Bang & Olufsen 52.70 - - - - - - 394 52.75 53.65 1082 -4.18% -40.59%
BankNordik 110.00 - - - - - - 225 109.00 114.00 146 - -
Bavarian Nordic 136.25 - - - - - - 1422 134.75 137.20 215 0.18% 7.57%
Bioporto A/S 3.98 - - - - - - 1899 3.90 3.99 2987 3.24% 7.99%
Blue Vision 'A' 0.43 - - - - - - 24500 0.42 0.45 54112 2.12% 25.87%
Boliga Gruppen 6.20 - - - - - - 1866 6.15 6.65 29 - -21.52%
Brd. Klee B 2700.00 - - - - - - 2 2620.00 2700.00 1 - -1.46%
Brdr. A&O Johansen P - - - - - - - - - - - - -
Brdr. Hartmann 290.00 - - - - - - 83 291.00 290.00 1 -1.02% 16.00%
Brøndby If Fodbold A 0.71 - - - - - - 14834 0.71 0.73 6110 -1.39% -10.96%
CARLSBERG B 883.80 - - - - - - 125 870.40 887.80 178 1.10% 27.68%
CHRISTIAN HANSEN 716.40 - - - - - - 412 703.80 726.60 393 2.05% 24.50%
COLOPLAST 717.20 - - - - - - 100 700.40 727.00 100 -0.69% 18.78%
Carlsberg A 828.00 - - - - - - 33 852.00 872.00 33 - 26.84%
Cbrain 34.00 - - - - - - 440 34.00 34.60 222 4.62% 71.28%
Cemat 0.36 - - - - - - 15668 0.36 0.37 24500 -1.09% 6.43%
Chemometec 160.00 - - - - - - 37 155.00 165.00 108 -6.65% 89.57%
Columbus 12.56 - - - - - - 49 12.56 12.84 1304 -3.98% -1.26%
Copenhagen Capital 2.98 - - - - - - 1704 2.94 2.90 509 - 0.68%
D/S Norden 100.90 - - - - - - 2207 99.70 100.90 252 2.49% 8.90%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 271.00 - - - - - - 1579 268.60 273.40 223 -4.24% 3.91%
DLH 1.46 - - - - - - 13438 1.46 1.48 10497 - 5.42%
DSV 595.20 - - - - - - 2003 570.40 608.60 200 -0.77% 39.23%
Danske Andelsk. Bk 6.50 - - - - - - 5590 6.28 6.40 1756 - 10.54%
Danske Bank 108.80 - - - - - - 75 107.75 109.80 561 0.23% -15.43%
Dantax 220.00 - - - - - - 30 234.00 226.00 1 - 25.00%
Djurslands Bank 254.00 - - - - - - 30 248.00 244.00 14 - 2.42%
FE Bording B 799.00 - - - - - - 7 560.00 - - - -
FLSMIDTH & CO 292.20 - - - - - - 1005 288.20 296.80 962 0.07% -0.34%
Fast Ejendom Danmark 96.50 - - - - - - 30 103.00 103.00 132 - 10.92%
FirstFarms 51.00 - - - - - - 32 50.50 50.50 40 - 12.33%
Flügger Group B 310.00 - - - - - - 11 292.00 310.00 1 3.33% 14.81%
Fynske Bank 86.00 - - - - - - 69 83.50 86.00 4 - 2.38%
G4S Plc 214.80 - - - - - - 2303 214.00 215.00 1700 1.42% 8.10%
GN Store Nord 337.60 - - - - - - 290 337.10 343.90 827 5.80% 38.59%
Gabriel Holding 600.00 - - - - - - 54 630.00 646.00 7 - -
Genmab 1149.50 - - - - - - 240 1092.50 1158.50 230 5.75% 8.19%
German High Street P 126.00 - - - - - - 118 128.00 127.00 10 - 5.88%
Glunz & Jensen 47.40 - - - - - - 241 46.00 46.80 311 3.04% -1.66%
Grønlandsbanken 530.00 - - - - - - 11 545.00 555.00 6 - -12.25%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 440.00 - - - - - - 10 394.00 432.00 31 - 0.92%
H+H International 109.80 - - - - - - 58 108.60 111.60 76 1.67% 14.61%
H. Lundbeck 268.40 - - - - - - 1597 265.60 270.00 350 -2.44% -5.76%
Harboes Bryggeri B 86.40 - - - - - - 270 82.40 84.60 202 - 13.09%
Hvidbjerg Bank 56.00 - - - - - - 174 55.50 58.50 181 - 5.66%
Højgaard Holding B 74.00 - - - - - - 171 65.50 74.00 18 2.78% -
IC Group 39.00 - - - - - - 302 38.70 39.50 302 2.09% 5.69%
ISS 218.30 - - - - - - 1162 214.80 218.60 127 1.58% 20.11%
InterMail B 12.00 - - - - - - 188 12.05 13.00 266 3.45% -25.00%
JUTLANDER BANK 185.00 - - - - - - 132 185.00 179.00 90 - 1.37%
JYSKE BANK 253.30 - - - - - - 114 246.80 257.00 1112 -1.78% 7.65%
Jeudan 1030.00 - - - - - - 34 1015.00 1030.00 20 - 4.57%
Kreditbanken 2600.00 - - - - - - 1 2600.00 2600.00 1 - 5.69%
Københavns Lufthavne 5840.00 - - - - - - 4 5840.00 6000.00 2 -0.34% 7.75%
Lollands Bank 308.00 - - - - - - 26 274.00 318.00 25 - -5.23%
Luxor B 414.00 - - - - - - 22 408.00 416.00 25 - -6.76%
Lån og Spar Bank 466.00 - - - - - - 24 456.00 464.00 1 - 0.87%
Matas 63.50 - - - - - - 472 62.80 64.30 890 -0.47% 9.29%
Migatronic B 282.00 - - - - - - 32 282.00 314.00 241 - 10.16%
Møns Bank 127.00 - - - - - - 175 121.50 124.00 40 - 8.55%
NETCOMPANY GROUP DK1 251.50 - - - - - - 77 249.40 253.00 27 7.52% 16.41%
NILFIS HLDG A/S DK 2 241.00 - - - - - - 122 236.50 240.50 99 -10.41% 4.78%
NKT Holding 121.10 - - - - - - 397 120.30 122.40 2688 1.51% 36.60%
NNIT A/S NAM. DK 10 138.60 - - - - - - 240 138.20 143.00 48 -12.39% -23.85%
NOVOZYMES 323.80 - - - - - - 300 316.60 330.00 300 1.12% 11.35%
NTR Holding B 33.60 - - - - - - 414 34.40 35.80 971 - -4.00%
Neurosearch 4.33 - - - - - - 566 4.32 4.42 467 - -2.04%
Newcap Holding 0.70 - - - - - - 11149 0.71 0.72 24500 2.17% -24.60%
Nordea Bank 72.11 - - - - - - 250 71.26 72.31 250 -1.88% -3.40%
Nordfyns Bank 620.00 - - - - - - 4 595.00 630.00 49 1.64% -13.29%
Nordic Shipholding 0.42 - - - - - - 7618 0.43 0.46 3778 - 13.98%
North Media 37.10 - - - - - - 213 34.70 36.80 339 - 14.86%
Novo-Nordisk B 313.85 - - - - - - 944 307.95 315.45 46 -2.47% 5.46%
OEssur 38.65 - - - - - - 188 38.10 39.95 1459 -0.90% 22.70%
ONXEO 0.82 - - - - - - 4072 0.82 0.84 7500 -0.60% -5.95%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 522.20 - - - - - - 566 513.00 529.80 538 2.07% 19.91%
PARKEN Sport & Ent 111.00 - - - - - - 326 106.50 113.00 155 -0.89% 38.75%
Pandora 254.00 - - - - - - 285 250.00 264.60 137 -6.38% -4.37%
Park Street Nordicom 5.65 - - - - - - 902 5.70 5.75 1836 - -2.59%
Per Aarsleff Holding 235.00 - - - - - - 203 233.50 237.50 87 5.62% 17.74%
Prime Office 169.00 - - - - - - 159 166.00 173.00 213 -3.43% 29.01%
ROCKWOOL INT B 1801.00 - - - - - - 116 1773.00 1834.00 114 2.39% 6.07%
RTX 152.80 - - - - - - 843 153.20 155.60 1040 -3.90% -6.49%
Rias B 458.00 - - - - - - 64 442.00 458.00 1 6.51% -1.29%
Ringkjøbing Landbobk 432.50 - - - - - - 119 429.50 436.50 971 1.29% 26.65%
Roblon B 175.00 - - - - - - 16 169.00 170.50 66 1.74% -19.35%
Rockwool Int A 1525.00 - - - - - - 16 1535.00 1550.00 2 -2.87% 11.72%
Rovsing 0.07 - - - - - - 24500 0.07 0.07 24500 -1.08% 1.94%
Royal Unibrew 495.30 - - - - - - 592 488.50 499.50 182 0.22% 10.07%
SAS Ab 16.70 - - - - - - 2717 16.68 17.90 594 -3.24% -19.56%
SCAND.TOBACCO GROUP 76.35 - - - - - - 401 75.50 76.85 1596 1.13% -2.43%
SP Group 225.00 - - - - - - 144 224.00 225.00 29 -4.66% 14.68%
Salling Bank 212.00 - - - - - - 28 178.00 206.00 1 - -1.85%
Sanistål 68.00 - - - - - - 146 64.00 70.00 190 - 9.32%
Santa Fe Group 5.74 - - - - - - 3028 5.74 6.16 549 -11.15% -58.71%
Scand. Brake Systems 20.20 - - - - - - 177 19.60 20.60 131 1.00% 18.13%
Scandinavian Private 4800.00 - - - - - - 5 4700.00 4800.00 1 - 17.07%
Schouw & Co. 498.60 - - - - - - 5 484.00 502.00 105 1.42% 2.42%
Silkeborg If Inv B 15.90 - - - - - - 217 15.70 16.40 677 - 10.42%
SimCorp 637.75 - - - - - - 387 633.00 638.00 44 3.03% 43.51%
Skako 49.60 - - - - - - 64 50.20 51.00 166 -8.15% 1.22%
Skjern Bank 64.00 - - - - - - 408 63.40 64.00 84 -3.03% 9.97%
Solar B 320.00 - - - - - - 9 319.00 320.00 7 1.75% 13.07%
Spar Nord Bank 57.70 - - - - - - 361 57.30 58.50 361 -0.69% 10.11%
Sparekassen Sjælland-F 90.00 - - - - - - 154 87.60 90.00 89 1.81% 3.69%
Strategic Invest 1.00 - - - - - - 16188 1.02 1.01 5346 - -4.76%
Sydbank 124.10 - - - - - - 3454 122.80 188.00 100 -0.72% -19.73%
TCM GROUP A/S DK -,1 114.00 - - - - - - 227 114.00 116.00 104 -0.87% 30.29%
Tivoli 688.00 - - - - - - 27 676.00 712.00 14 -1.71% 8.86%
Topdanmark 357.00 - - - - - - 215 354.40 363.60 571 2.06% 17.90%
Torm 59.00 - - - - - - 475 58.30 59.50 475 9.56% 34.70%
Totalbanken 81.60 - - - - - - 109 80.20 83.60 412 -1.92% -19.21%
Tryg 210.80 - - - - - - 2029 209.20 213.00 2023 4.36% 29.01%
United Int Enterpr 1335.00 - - - - - - 27 1305.00 1310.00 1 0.38% 1.91%
VELOXIS PHARMA 2.24 - - - - - - 2767 2.20 2.34 5289 0.90% 2.28%
VESTAS WIND SYSTEMS 558.40 - - - - - - 200 549.00 573.60 492 -0.78% 11.68%
Vestjysk Bank 3.04 - - - - - - 5105 3.08 3.24 628 -6.46% 54.31%
Victoria Properties 1.64 - - - - - - 3231 1.34 1.53 1000 - -17.22%
WILLIAM DEMANT 227.50 - - - - - - 1167 222.70 230.90 1141 2.20% 22.91%
Zealand Pharma 135.20 - - - - - - 200 124.00 142.30 200 0.97% 64.08%
stjydsk Bank - - - - - - - - - - - - -